Options Chain for ALCOA CORP COM (AA) - $29.56 as of 8/22/2025 7:40:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.90 | 20.60 | 19.25 | 17.45 | 0.00 | 0.00% | 1.54 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 16.05 | 17.95 | 17.00 | 13.55 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 14.20 | 14.35 | 14.28 | 11.30 | 0.00 | 0.00% | 0.82 | 0 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 11.70 | 13.00 | 12.35 | 11.35 | 0.00 | 0.00% | 0.62 | 0 | 44 | 1.23 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 9.75 | 11.45 | 10.60 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 9.25 | 9.40 | 9.33 | 8.30 | +0.94 | +12.78% | 0.41 | 2 | 192 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 8.75 | 9.10 | 8.93 | % | 0.39 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 7.75 | 8.55 | 8.15 | % | 0.34 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 5.80 | 6.95 | 6.38 | 7.21 | +2.56 | +55.06% | 0.26 | 44 | 1,737 | 0.37 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.50 | 6.30 | 7.40 | 6.85 | % | 0.27 | 0 | 0 | 0.57 | 0.97 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 26.00 | 4.60 | 6.00 | 5.30 | 5.20 | +1.05 | +25.31% | 0.20 | 2 | 4 | 0.32 | 0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.50 | 5.40 | 5.80 | 5.60 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.68 | 0.94 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | % | 0.19 | 0 | 0 | 0.78 | 0.92 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 27.50 | 4.45 | 4.65 | 4.55 | 4.67 | +1.57 | +50.65% | 0.17 | 1 | 4 | 0.45 | 0.89 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 4.10 | 4.20 | 4.15 | 4.35 | +1.91 | +78.28% | 0.15 | 20 | 16 | 0.49 | 0.86 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.50 | 1.90 | 3.80 | 2.85 | 3.80 | +1.48 | +63.80% | 0.10 | 1 | 25 | 0.41 | 0.83 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 3.30 | 3.40 | 3.35 | 2.80 | +0.96 | +52.18% | 0.12 | 112 | 111 | 0.48 | 0.79 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.50 | 2.10 | 3.05 | 2.58 | 3.05 | +1.52 | +99.35% | 0.09 | 23 | 56 | 0.47 | 0.75 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 1.89 | 2.66 | 2.28 | 2.82 | +1.48 | +110.45% | 0.08 | 158 | 3,924 | 0.34 | 0.70 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.50 | 1.33 | 2.34 | 1.84 | 2.47 | +1.48 | +149.50% | 0.06 | 46 | 74 | 0.47 | 0.65 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 1.60 | 2.03 | 1.82 | 2.06 | +1.13 | +121.51% | 0.06 | 66 | 912 | 0.46 | 0.60 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.50 | 0.64 | 1.75 | 1.20 | 1.90 | +1.16 | +156.76% | 0.04 | 19 | 31 | 0.45 | 0.55 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 1.35 | 1.51 | 1.43 | 1.56 | +0.93 | +147.62% | 0.04 | 10,767 | 316 | 0.44 | 0.50 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 1.22 | 1.29 | 1.26 | 1.36 | +0.85 | +166.67% | 0.04 | 65 | 373 | 0.45 | 0.45 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.94 | 1.10 | 1.02 | 1.11 | +0.68 | +158.14% | 0.03 | 147 | 177 | 0.43 | 0.41 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.50 | 0.84 | 1.42 | 1.13 | 0.71 | +0.31 | +77.50% | 0.03 | 3 | 55 | 0.51 | 0.36 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.71 | 0.77 | 0.74 | 0.81 | +0.54 | +200.00% | 0.02 | 23 | 45 | 0.45 | 0.32 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.50 | 0.58 | 0.64 | 0.61 | 0.61 | +0.37 | +154.17% | 0.02 | 2 | 104 | 0.44 | 0.28 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.47 | 0.52 | 0.50 | 0.49 | +0.31 | +172.23% | 0.01 | 224 | 6,410 | 0.44 | 0.24 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.24 | +266.67% | 0.01 | 35 | 47 | 0.44 | 0.18 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.12 | +150.00% | 0.00 | 1 | 49 | 0.57 | 0.13 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 4 | 1 | 0.46 | 0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.06 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 173 | 5,180 | 0.40 | 0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 720 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 120 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,438 | 1.65 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 4,822 | 2.29 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 3,763 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 12 | 1,815 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.08 | -66.67% | 0.01 | 1 | 81 | 0.76 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 70 | 11,110 | 0.49 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.14 | 0.07 | 0.09 | -0.18 | -66.67% | 0.00 | 1 | 87 | 0.58 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.13 | -0.21 | -61.77% | 0.00 | 63 | 87 | 0.52 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.50 | 0.14 | 0.18 | 0.16 | 0.13 | -0.34 | -72.34% | 0.01 | 4 | 6 | 0.49 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.35 | -63.64% | 0.01 | 43 | 818 | 0.48 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 0.24 | 0.28 | 0.26 | 0.24 | -0.47 | -66.20% | 0.01 | 21 | 33 | 0.47 | -0.11 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.36 | 0.18 | 0.27 | -0.58 | -68.24% | 0.01 | 30 | 311 | 0.49 | -0.14 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.50 | 0.39 | 0.44 | 0.42 | 0.33 | -0.81 | -71.06% | 0.01 | 34 | 42 | 0.46 | -0.17 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.50 | 0.54 | 0.52 | 0.50 | -0.73 | -59.35% | 0.02 | 17 | 61 | 0.46 | -0.21 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.50 | 0.63 | 0.67 | 0.65 | 0.62 | -0.90 | -59.22% | 0.02 | 46 | 58 | 0.45 | -0.25 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.77 | 0.80 | 0.79 | 0.79 | -0.86 | -52.13% | 0.03 | 224 | 6,488 | 0.44 | -0.30 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.50 | 0.95 | 0.99 | 0.97 | 1.17 | -0.57 | -32.76% | 0.03 | 3 | 17 | 0.44 | -0.35 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 1.15 | 1.21 | 1.18 | 1.42 | -0.99 | -41.08% | 0.04 | 1 | 111 | 0.44 | -0.40 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.50 | 1.38 | 1.44 | 1.41 | 1.56 | -0.93 | -37.35% | 0.04 | 3 | 11 | 0.44 | -0.45 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 1.63 | 1.69 | 1.66 | 1.60 | -1.45 | -47.55% | 0.05 | 18 | 53 | 0.44 | -0.50 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 1.90 | 1.97 | 1.94 | % | 0.06 | 0 | 0 | 0.43 | -0.55 | 0.10 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 33.00 | 2.21 | 2.27 | 2.24 | 3.67 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.43 | -0.59 | 0.10 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 33.50 | 1.60 | 2.62 | 2.11 | % | 0.06 | 0 | 0 | 0.29 | -0.64 | 0.09 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 34.00 | 1.84 | 2.97 | 2.41 | 2.68 | % | 0.07 | 3 | 0 | 0.26 | -0.68 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 34.50 | 3.05 | 3.35 | 3.20 | % | 0.09 | 0 | 0 | 0.37 | -0.72 | 0.08 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 3.45 | 3.75 | 3.60 | 3.43 | -2.42 | -41.37% | 0.10 | 58 | 9,167 | 0.39 | -0.76 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 3.15 | 4.60 | 3.88 | % | 0.11 | 0 | 0 | 0.62 | -0.82 | 0.07 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 37.00 | 4.15 | 5.50 | 4.83 | % | 0.13 | 0 | 0 | 0.78 | -0.87 | 0.05 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 38.00 | 4.75 | 7.85 | 6.30 | % | 0.17 | 0 | 0 | 0.50 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 39.00 | 6.45 | 7.40 | 6.93 | % | 0.18 | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 8.20 | 8.40 | 8.30 | 10.60 | 0.00 | 0.00% | 0.21 | 0 | 1,148 | 0.70 | -0.96 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 7.25 | 9.40 | 8.33 | % | 0.20 | 0 | 0 | 1.06 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 13.20 | 13.45 | 13.33 | 15.60 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.07 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 17.60 | 18.40 | 18.00 | 19.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 23.05 | 23.45 | 23.25 | 18.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 28.20 | 28.40 | 28.30 | 23.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 32.45 | 34.70 | 33.58 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |